Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.69-7.67 (-1.62%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241018C002000002024-05-01 2:40PM EDT200.00250.00269.85271.850.00-21087.22%
META241018C002100002024-05-13 10:28AM EDT210.00264.93260.15262.200.00-4584.17%
META241018C002300002024-05-13 10:28AM EDT230.00245.80240.80242.800.00-2378.11%
META241018C002400002024-05-17 11:38AM EDT240.00236.14231.05233.300.00-10013075.37%
META241018C002500002024-05-09 10:35AM EDT250.00228.05221.25223.300.00-21071.77%
META241018C002600002024-05-06 1:16PM EDT260.00205.94211.45213.650.00-71068.82%
META241018C002700002024-05-14 9:45AM EDT270.00200.49202.05204.150.00-11366.68%
META241018C002800002024-05-17 1:18PM EDT280.00198.61192.70194.650.00-1764.54%
META241018C002900002024-05-29 11:28AM EDT290.00194.85182.80184.850.00-21861.33%
META241018C003000002024-05-30 9:46AM EDT300.00175.74173.05175.20-8.71-4.72%31758.55%
META241018C003100002024-05-30 9:52AM EDT310.00167.44163.90165.85+4.76+2.93%34756.74%
META241018C003200002024-05-24 3:52PM EDT320.00164.65154.50156.700.00-21054.79%
META241018C003300002024-05-29 10:26AM EDT330.00157.55145.10147.100.00-157352.34%
META241018C003400002024-05-24 3:59PM EDT340.00147.70136.40137.600.00-1650.56%
META241018C003500002024-05-29 9:54AM EDT350.00140.24127.35128.450.00-35549.53%
META241018C003600002024-05-30 9:46AM EDT360.00120.39118.55119.95-8.48-6.58%35848.36%
META241018C003700002024-05-30 9:52AM EDT370.00112.95110.00110.55-6.75-5.64%32145.77%
META241018C003800002024-05-20 10:31AM EDT380.00105.49101.55102.500.00-15444.88%
META241018C003900002024-05-24 9:48AM EDT390.0094.6593.4094.400.00-13843.68%
META241018C004000002024-05-29 1:07PM EDT400.0093.6685.5586.300.00-15942.27%
META241018C004100002024-05-28 1:54PM EDT410.0087.0078.0078.750.00-15341.25%
META241018C004200002024-05-22 1:59PM EDT420.0073.7270.8071.600.00-1011540.38%
META241018C004300002024-05-28 3:59PM EDT430.0074.0063.9064.700.00-725739.50%
META241018C004400002024-05-30 10:29AM EDT440.0059.6057.7058.30-5.82-8.90%117738.80%
META241018C004500002024-05-30 9:45AM EDT450.0053.2152.0052.45-4.09-7.14%551738.31%
META241018C004600002024-05-28 3:38PM EDT460.0047.5046.4046.85-5.31-10.05%142437.74%
META241018C004700002024-05-30 10:09AM EDT470.0043.1541.1541.60-3.10-6.70%1163637.18%
META241018C004800002024-05-30 9:57AM EDT480.0038.5836.5036.90-4.62-10.69%944036.78%
META241018C004900002024-05-30 10:10AM EDT490.0033.6032.1532.45-2.50-6.93%2033236.29%
META241018C005000002024-05-30 10:48AM EDT500.0028.2528.2028.55-3.30-10.46%179,76435.98%
META241018C005100002024-05-30 10:10AM EDT510.0025.8524.5524.90-2.15-7.68%192,06435.59%
META241018C005200002024-05-30 10:08AM EDT520.0022.8521.4021.75-2.95-11.43%196,42435.36%
META241018C005300002024-05-29 3:17PM EDT530.0021.2018.5518.900.00-3748535.12%
META241018C005400002024-05-28 10:24AM EDT540.0019.0016.0016.300.00-738134.83%
META241018C005500002024-05-29 1:55PM EDT550.0016.1513.7514.050.00-162134.63%
META241018C005600002024-05-29 12:18PM EDT560.0014.1511.8512.150.00-237334.53%
META241018C005700002024-05-23 1:19PM EDT570.0010.2610.1510.400.00-8786034.35%
META241018C005800002024-05-30 9:32AM EDT580.008.808.758.95-1.30-12.87%225434.28%
META241018C005900002024-05-24 12:23PM EDT590.009.027.507.750.00-415134.31%
META241018C006000002024-05-29 3:05PM EDT600.006.806.406.65-0.72-9.57%114,23634.27%
META241018C006100002024-05-29 3:53PM EDT610.006.205.505.700.00-422234.24%
META241018C006200002024-05-29 9:52AM EDT620.006.064.755.000.00-318134.44%
META241018C006300002024-05-16 1:21PM EDT630.005.454.554.850.00-318435.52%
META241018C006400002024-05-30 9:36AM EDT640.003.503.503.70-0.75-17.65%113234.51%
META241018C006500002024-05-28 9:45AM EDT650.003.602.993.200.00-19334.60%
META241018C006600002024-05-21 1:39PM EDT660.002.612.552.760.00-43634.67%
META241018C006700002024-05-21 3:11PM EDT670.002.312.232.380.00-16234.74%
META241018C006800002024-05-21 3:04PM EDT680.002.051.872.070.00-18334.87%
META241018C006900002024-05-29 12:01PM EDT690.002.091.661.830.00-15335.10%
META241018C007000002024-05-28 10:38AM EDT700.001.781.441.600.00-777335.25%
META241018C007100002024-05-24 11:19AM EDT710.001.561.221.390.00-117935.36%
META241018C007200002024-05-23 11:59AM EDT720.001.311.071.230.00-18535.58%
META241018C007300002024-05-13 3:10PM EDT730.001.450.941.090.00-124635.79%
META241018C007400002024-05-15 1:48PM EDT740.001.370.800.970.00-401136.02%
META241018C007500002024-05-29 10:20AM EDT750.000.970.720.840.00-25436.08%
META241018C007600002024-05-06 2:56PM EDT760.001.180.620.770.00-11036.45%
META241018C007700002024-05-10 2:31PM EDT770.001.100.550.680.00-1536.61%
META241018C007800002024-04-26 3:18PM EDT780.001.040.530.710.00-62237.62%
META241018C007900002024-05-08 10:50AM EDT790.001.010.420.570.00-1937.26%
META241018C008000002024-05-29 12:13PM EDT800.000.430.370.510.00-115437.45%
META241018C008100002024-04-26 3:19PM EDT810.000.750.320.570.00-2738.73%
META241018C008200002024-04-26 3:42PM EDT820.000.700.290.530.00-21139.09%
META241018C008300002024-04-18 11:11AM EDT830.003.150.270.510.00-6639.60%
META241018C008400002024-05-24 2:26PM EDT840.000.330.220.360.00-11338.60%
META241018C008500002024-05-22 11:33AM EDT850.000.290.210.330.00-303238.87%
META241018C008600002024-05-24 1:09PM EDT860.000.270.170.310.00-5539.21%
META241018C008700002024-05-20 3:11PM EDT870.000.220.160.290.00-213139.55%
META241018C008800002024-05-20 9:55AM EDT880.000.340.130.270.00-1239.84%
META241018C008900002024-05-13 11:46AM EDT890.000.280.110.250.00-12140.11%
META241018C009000002024-05-30 9:47AM EDT900.000.170.100.22-0.07-29.17%21240.14%
META241018C009100002024-04-11 2:16PM EDT910.001.960.190.370.00-1143.16%
META241018C009200002024-04-26 2:00PM EDT920.000.330.020.270.00-1142.24%
META241018C009300002024-05-01 12:48PM EDT930.000.220.040.200.00-17941.46%
META241018C009400002024-05-01 1:46PM EDT940.000.260.060.180.00-22541.55%
META241018C009500002024-05-06 11:05AM EDT950.000.220.060.180.00-6016842.09%
META241018C009600002024-03-15 12:21PM EDT960.001.331.021.300.00--153.22%
META241018C009700002024-04-26 1:58PM EDT970.000.210.000.210.00-1643.85%
META241018C009800002024-05-03 2:41PM EDT980.000.330.030.150.00-14542.92%
META241018C009900002024-05-20 12:21PM EDT990.000.100.030.150.00-212943.41%
META241018C010000002024-05-29 12:15PM EDT1,000.000.080.050.140.00-1001,95443.65%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241018P002000002024-05-22 12:10PM EDT200.000.190.150.270.00-619154.49%
META241018P002100002024-05-21 10:57AM EDT210.000.270.170.310.00-22952.34%
META241018P002200002024-05-24 12:02PM EDT220.000.300.230.390.00-12351.07%
META241018P002300002024-04-30 10:52AM EDT230.000.890.290.460.00-365550.85%
META241018P002400002024-05-23 9:52AM EDT240.000.410.390.500.00-10013548.61%
META241018P002500002024-05-28 2:36PM EDT250.000.450.480.590.00-125546.97%
META241018P002600002024-05-24 11:29AM EDT260.000.500.600.710.00-11,06545.54%
META241018P002700002024-05-22 2:20PM EDT270.000.800.740.850.00-22344.13%
META241018P002800002024-05-29 11:42AM EDT280.000.840.911.060.00-13943.07%
META241018P002900002024-05-29 11:43AM EDT290.001.011.121.270.00-16041.76%
META241018P003000002024-05-28 2:48PM EDT300.001.251.371.510.00-2622540.44%
META241018P003100002024-05-24 11:10AM EDT310.001.491.691.810.00-113539.22%
META241018P003200002024-05-22 12:19PM EDT320.001.962.092.270.00-110538.42%
META241018P003300002024-05-28 3:53PM EDT330.002.272.612.790.00-238537.50%
META241018P003400002024-05-29 1:15PM EDT340.002.853.153.350.00-1078636.44%
META241018P003500002024-05-30 10:33AM EDT350.003.953.954.15+0.65+19.70%21,35835.71%
META241018P003600002024-05-30 10:48AM EDT360.005.004.855.10+0.83+19.90%250634.97%
META241018P003700002024-05-29 2:22PM EDT370.005.216.056.300.00-643734.38%
META241018P003800002024-05-29 10:59AM EDT380.006.107.457.700.00-152733.75%
META241018P003900002024-05-29 3:57PM EDT390.008.059.159.400.00-81,07633.21%
META241018P004000002024-05-29 2:14PM EDT400.009.5011.1011.450.00-151,34232.76%
META241018P004100002024-05-29 12:17PM EDT410.0012.7013.4013.70+1.25+10.92%189832.17%
META241018P004200002024-05-29 10:59AM EDT420.0013.2516.1016.400.00-219331.71%
META241018P004300002024-05-29 3:59PM EDT430.0017.0019.1519.500.00-383331.28%
META241018P004400002024-05-29 12:16PM EDT440.0019.7022.7023.050.00-779830.89%
META241018P004500002024-05-29 3:02PM EDT450.0023.5526.5526.950.00-762830.44%
META241018P004600002024-05-30 10:50AM EDT460.0031.1030.9531.35+3.85+14.13%10749330.06%
META241018P004700002024-05-29 2:54PM EDT470.0032.0535.8536.200.00-964129.67%
META241018P004800002024-05-30 10:07AM EDT480.0039.7541.0041.40+3.08+8.40%827429.20%
META241018P004900002024-05-30 10:10AM EDT490.0045.5046.7547.20+3.60+8.59%1045228.87%
META241018P005000002024-05-29 3:56PM EDT500.0051.6552.2553.40+3.35+6.94%1661928.49%
META241018P005100002024-05-17 12:30PM EDT510.0057.4059.0560.000.00-212828.09%
META241018P005200002024-05-17 11:43AM EDT520.0064.3565.6566.850.00-121527.53%
META241018P005300002024-05-17 3:07PM EDT530.0070.5572.9574.200.00-2414127.05%
META241018P005400002024-04-29 2:32PM EDT540.00113.2573.3577.200.00-35620.28%
META241018P005500002024-05-21 11:34AM EDT550.0090.3388.3589.850.00-277025.86%
META241018P005600002024-04-24 9:44AM EDT560.0082.2086.4089.100.00-4530.00%
META241018P005700002024-04-25 1:42PM EDT570.00135.4094.5597.500.00-3330.00%
META241018P005800002024-04-25 3:53PM EDT580.00140.74103.15106.150.00-1150.00%
META241018P005900002024-03-19 10:05AM EDT590.00117.05103.85105.950.00-2110.00%
META241018P006000002024-04-09 10:13AM EDT600.00101.18125.75127.700.00-4210.00%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006700002024-03-15 12:20PM EDT670.00189.25162.05164.050.00-100.00%
META241018P007100002024-03-27 11:12AM EDT710.00221.00266.65270.550.00-1073.45%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%